Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.240 +0.140 (+6.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 1.140 1.160 1.130 1.140 243,673 -0.01(-0.87%)
Sep 29, 2014 1.160 1.160 1.130 1.150 1,053,886 -0.01(-0.86%)
Sep 26, 2014 1.170 1.170 1.150 1.160 636,530 -0.02(-1.69%)
Sep 25, 2014 1.170 1.180 1.160 1.180 594,143 -0.02(-1.67%)
Sep 24, 2014 1.170 1.200 1.160 1.200 507,195 +0.03(+2.56%)
Sep 23, 2014 1.170 1.190 1.160 1.170 1,150,773 -0.02(-1.68%)
Sep 22, 2014 1.240 1.240 1.180 1.190 753,367 -0.06(-4.80%)
Sep 19, 2014 1.240 1.270 1.210 1.250 902,559 +0.00(+0.00%)
Sep 18, 2014 1.250 1.260 1.240 1.250 292,455 +0.01(+0.81%)
Sep 17, 2014 1.240 1.260 1.220 1.240 919,801 +0.01(+0.81%)
Sep 16, 2014 1.200 1.230 1.200 1.230 563,502 +0.02(+1.65%)
Sep 15, 2014 1.220 1.230 1.200 1.210 298,683 -0.01(-0.82%)
Sep 12, 2014 1.220 1.260 1.210 1.220 368,558 +0.00(+0.00%)
Sep 11, 2014 1.220 1.230 1.210 1.220 363,997 +0.00(+0.00%)
Sep 10, 2014 1.220 1.240 1.210 1.220 324,807 -0.01(-0.81%)
Sep 09, 2014 1.240 1.250 1.210 1.230 808,563 -0.02(-1.60%)
Sep 08, 2014 1.270 1.280 1.230 1.250 1,426,689 -0.03(-2.34%)
Sep 05, 2014 1.300 1.310 1.260 1.280 656,749 -0.02(-1.54%)
Sep 04, 2014 1.340 1.330 1.280 1.300 733,576 -0.03(-2.26%)
Sep 03, 2014 1.310 1.343 1.310 1.330 380,768 +0.02(+1.53%)
Sep 02, 2014 1.350 1.360 1.310 1.310 220,633 -0.05(-3.68%)
Aug 29, 2014 1.320 1.360 1.360 1.360 398,400 +0.03(+2.26%)
Aug 28, 2014 1.330 1.350 1.330 1.330 341,142 +0.00(+0.00%)
Aug 27, 2014 1.340 1.350 1.330 1.330 315,533 -0.01(-0.75%)
Aug 26, 2014 1.320 1.350 1.320 1.340 248,121 +0.01(+0.75%)
Aug 25, 2014 1.320 1.330 1.310 1.330 193,756 +0.01(+0.76%)
Aug 22, 2014 1.300 1.330 1.300 1.320 328,519 +0.01(+0.76%)
Aug 21, 2014 1.320 1.330 1.300 1.310 552,611 -0.02(-1.50%)
Aug 20, 2014 1.340 1.370 1.320 1.330 513,889 -0.02(-1.48%)
Aug 19, 2014 1.320 1.360 1.290 1.350 782,870 +0.04(+3.05%)
Aug 18, 2014 1.290 1.330 1.280 1.310 1,080,363 +0.02(+1.55%)
Aug 15, 2014 1.310 1.320 1.270 1.290 423,822 -0.02(-1.53%)
Aug 14, 2014 1.290 1.320 1.280 1.310 571,939 +0.03(+2.34%)
Aug 13, 2014 1.250 1.290 1.250 1.280 404,171 +0.03(+2.40%)
Aug 12, 2014 1.250 1.270 1.250 1.250 332,255 +0.00(+0.00%)
Aug 11, 2014 1.260 1.280 1.250 1.250 351,407 -0.01(-0.79%)
Aug 08, 2014 1.260 1.260 1.230 1.260 516,806 +0.00(+0.00%)
Aug 07, 2014 1.280 1.290 1.230 1.260 1,705,887 -0.04(-3.08%)
Aug 06, 2014 1.290 1.310 1.280 1.300 971,997 +0.01(+0.78%)
Aug 05, 2014 1.270 1.300 1.270 1.290 867,416 +0.02(+1.57%)
Aug 04, 2014 1.290 1.290 1.250 1.270 737,720 -0.02(-1.55%)
Aug 01, 2014 1.320 1.350 1.290 1.290 896,912 -0.02(-1.53%)
Jul 31, 2014 1.330 1.350 1.290 1.310 1,436,257 -0.03(-2.24%)
Jul 30, 2014 1.360 1.380 1.330 1.340 880,419 -0.02(-1.47%)
Jul 29, 2014 1.330 1.410 1.330 1.360 892,471 +0.03(+2.26%)
Jul 28, 2014 1.350 1.370 1.310 1.330 1,197,345 -0.02(-1.48%)
Jul 25, 2014 1.310 1.360 1.310 1.350 583,128 +0.04(+3.05%)
Jul 24, 2014 1.340 1.360 1.300 1.310 512,390 -0.03(-2.24%)
Jul 23, 2014 1.340 1.390 1.330 1.340 961,105 +0.01(+0.75%)
Jul 22, 2014 1.390 1.400 1.320 1.330 1,522,413 -0.04(-2.92%)
Jul 21, 2014 1.300 1.380 1.300 1.370 1,061,110 +0.05(+3.79%)
Jul 18, 2014 1.280 1.330 1.270 1.320 711,454 +0.03(+2.33%)
Jul 17, 2014 1.300 1.320 1.270 1.290 1,747,309 -0.01(-0.77%)
Jul 16, 2014 1.220 1.320 1.220 1.300 1,283,828 +0.09(+7.44%)
Jul 15, 2014 1.250 1.250 1.200 1.210 1,142,042 -0.04(-3.20%)
Jul 14, 2014 1.260 1.280 1.240 1.250 444,685 +0.00(+0.00%)
Jul 11, 2014 1.250 1.260 1.240 1.250 289,194 +0.01(+0.81%)
Jul 10, 2014 1.280 1.280 1.230 1.240 772,197 -0.04(-3.13%)
Jul 09, 2014 1.310 1.310 1.260 1.280 598,449 -0.03(-2.29%)
Jul 08, 2014 1.310 1.320 1.270 1.310 1,437,026 +0.00(+0.00%)
Jul 07, 2014 1.320 1.350 1.310 1.310 626,465 -0.04(-2.96%)
Jul 03, 2014 1.320 1.350 1.350 1.350 338,700 +0.03(+2.27%)
Jul 02, 2014 1.290 1.340 1.280 1.320 1,614,137 +0.04(+3.13%)
Jul 01, 2014 1.220 1.290 1.220 1.280 422,671 +0.05(+4.07%)
Jun 30, 2014 1.220 1.270 1.220 1.230 514,068 -0.01(-0.81%)
Jun 27, 2014 1.210 1.240 1.210 1.240 464,850 +0.02(+1.64%)
Jun 26, 2014 1.220 1.230 1.200 1.220 316,158 +0.00(+0.00%)
Jun 25, 2014 1.210 1.230 1.200 1.220 296,834 +0.02(+1.67%)
Jun 24, 2014 1.230 1.240 1.200 1.200 262,749 -0.03(-2.44%)
Jun 23, 2014 1.250 1.250 1.220 1.230 258,126 +0.00(+0.00%)
Jun 20, 2014 1.250 1.260 1.220 1.230 226,377 +0.00(+0.00%)
Jun 19, 2014 1.260 1.260 1.220 1.230 515,844 -0.03(-2.38%)
Jun 18, 2014 1.300 1.300 1.255 1.260 402,932 -0.02(-1.56%)
Jun 17, 2014 1.230 1.290 1.210 1.280 878,286 +0.05(+4.07%)
Jun 16, 2014 1.230 1.250 1.200 1.230 382,747 +0.00(+0.00%)
Jun 13, 2014 1.170 1.230 1.170 1.230 485,751 +0.06(+5.13%)
Jun 12, 2014 1.200 1.200 1.170 1.170 262,152 -0.01(-0.85%)
Jun 11, 2014 1.180 1.190 1.170 1.180 296,404 -0.01(-0.84%)
Jun 10, 2014 1.190 1.200 1.180 1.190 331,622 +0.01(+0.85%)
Jun 06, 2014 1.180 1.180 1.160 1.180 304,389 +0.01(+0.85%)
Jun 05, 2014 1.180 1.190 1.160 1.170 403,403 -0.01(-0.85%)
Jun 04, 2014 1.190 1.210 1.160 1.180 546,215 +0.00(+0.00%)
Jun 03, 2014 1.220 1.220 1.180 1.180 595,525 -0.02(-1.67%)
Jun 02, 2014 1.230 1.240 1.180 1.200 449,275 -0.03(-2.44%)
May 30, 2014 1.220 1.240 1.200 1.230 523,929 +0.00(+0.00%)
May 29, 2014 1.260 1.260 1.220 1.230 721,685 -0.02(-1.60%)
May 28, 2014 1.270 1.270 1.230 1.250 908,612 +0.00(+0.00%)
May 27, 2014 1.220 1.270 1.220 1.250 1,183,723 +0.06(+5.04%)
May 23, 2014 1.170 1.190 1.190 1.190 819,400 +0.03(+2.59%)
May 22, 2014 1.160 1.190 1.150 1.160 485,131 +0.00(+0.00%)
May 21, 2014 1.160 1.180 1.150 1.160 669,613 +0.01(+0.87%)
May 20, 2014 1.200 1.220 1.150 1.150 1,044,172 -0.05(-4.17%)
May 19, 2014 1.170 1.220 1.160 1.200 546,620 +0.04(+3.45%)
May 16, 2014 1.200 1.200 1.160 1.160 988,708 -0.04(-3.33%)
May 15, 2014 1.190 1.220 1.160 1.200 883,027 +0.01(+0.84%)
May 14, 2014 1.250 1.250 1.180 1.190 930,821 -0.05(-4.03%)
May 13, 2014 1.230 1.250 1.200 1.240 1,087,305 +0.02(+1.64%)
May 12, 2014 1.190 1.230 1.160 1.220 929,705 +0.02(+1.67%)
May 09, 2014 1.170 1.200 1.140 1.200 1,420,252 +0.02(+1.69%)
May 08, 2014 1.200 1.220 1.180 1.180 1,558,746 -0.04(-3.28%)
May 07, 2014 1.240 1.280 1.190 1.220 1,567,855 -0.03(-2.40%)
May 06, 2014 1.290 1.294 1.240 1.250 885,457 -0.05(-3.85%)
May 05, 2014 1.300 1.321 1.290 1.300 369,486 -0.02(-1.52%)
May 02, 2014 1.320 1.340 1.290 1.320 731,352 +0.00(+0.00%)
May 01, 2014 1.370 1.380 1.310 1.320 753,912 -0.05(-3.65%)
Apr 30, 2014 1.280 1.370 1.280 1.370 861,927 +0.06(+4.58%)
Apr 29, 2014 1.330 1.350 1.280 1.310 1,135,716 -0.03(-2.24%)
Apr 28, 2014 1.400 1.410 1.310 1.340 1,632,327 -0.07(-4.96%)
Apr 25, 2014 1.450 1.470 1.410 1.410 831,548 -0.04(-2.76%)
Apr 24, 2014 1.490 1.490 1.450 1.450 511,348 -0.02(-1.36%)
Apr 23, 2014 1.450 1.490 1.440 1.470 657,588 +0.00(+0.00%)
Apr 22, 2014 1.530 1.530 1.470 1.470 438,117 -0.04(-2.65%)
Apr 21, 2014 1.500 1.545 1.470 1.510 457,399 +0.01(+0.67%)
Apr 17, 2014 1.470 1.500 1.500 1.500 372,600 +0.03(+2.04%)
Apr 16, 2014 1.470 1.500 1.465 1.470 275,811 +0.00(+0.00%)
Apr 15, 2014 1.510 1.518 1.450 1.470 1,171,964 -0.04(-2.65%)
Apr 14, 2014 1.520 1.558 1.500 1.510 852,439 -0.01(-0.66%)
Apr 11, 2014 1.500 1.530 1.500 1.520 514,865 +0.02(+1.33%)
Apr 10, 2014 1.520 1.560 1.500 1.500 702,854 -0.03(-1.96%)
Apr 09, 2014 1.520 1.550 1.505 1.530 990,209 +0.01(+0.66%)
Apr 08, 2014 1.500 1.550 1.500 1.520 599,113 +0.02(+1.33%)
Apr 07, 2014 1.560 1.590 1.500 1.500 1,976,095 -0.08(-5.06%)
Apr 04, 2014 1.560 1.630 1.560 1.580 959,566 +0.03(+1.94%)
Apr 03, 2014 1.580 1.590 1.550 1.550 642,229 -0.05(-3.13%)
Apr 02, 2014 1.560 1.600 1.560 1.600 713,432 +0.02(+1.27%)
Apr 01, 2014 1.510 1.600 1.490 1.580 1,660,632 +0.11(+7.48%)
Mar 31, 2014 1.480 1.490 1.450 1.470 660,593 +0.02(+1.38%)
Mar 28, 2014 1.500 1.550 1.450 1.450 1,335,998 -0.04(-2.68%)
Mar 27, 2014 1.440 1.490 1.440 1.490 894,985 +0.05(+3.47%)
Mar 26, 2014 1.480 1.500 1.440 1.440 1,195,771 -0.02(-1.37%)
Mar 25, 2014 1.490 1.490 1.450 1.460 905,809 -0.03(-2.01%)
Mar 24, 2014 1.550 1.560 1.440 1.490 2,107,978 -0.07(-4.49%)
Mar 21, 2014 1.660 1.670 1.560 1.560 3,840,462 -0.08(-4.88%)
Mar 20, 2014 1.610 1.680 1.580 1.640 1,620,401 +0.09(+5.81%)
Mar 19, 2014 1.600 1.610 1.550 1.550 910,223 -0.05(-3.13%)
Mar 18, 2014 1.550 1.620 1.550 1.600 899,229 +0.04(+2.56%)
Mar 17, 2014 1.550 1.580 1.550 1.560 788,341 +0.01(+0.65%)
Mar 14, 2014 1.590 1.610 1.540 1.550 767,958 -0.04(-2.52%)
Mar 13, 2014 1.620 1.660 1.590 1.590 1,670,009 -0.01(-0.63%)
Mar 12, 2014 1.500 1.600 1.470 1.600 1,552,181 +0.08(+5.26%)
Mar 11, 2014 1.640 1.660 1.510 1.520 2,218,339 -0.08(-5.30%)
Mar 10, 2014 1.640 1.650 1.590 1.605 1,241,914 -0.03(-2.13%)
Mar 07, 2014 1.630 1.650 1.600 1.640 1,429,799 -0.01(-0.61%)
Mar 06, 2014 1.700 1.750 1.650 1.650 1,447,516 -0.04(-2.37%)
Mar 05, 2014 1.750 1.750 1.670 1.690 2,098,613 -0.05(-2.87%)
Mar 04, 2014 1.640 1.760 1.640 1.740 3,149,124 +0.10(+6.10%)
Mar 03, 2014 1.620 1.650 1.569 1.640 2,119,356 +0.01(+0.61%)
Feb 28, 2014 1.590 1.640 1.570 1.630 1,588,860 +0.05(+3.16%)
Feb 27, 2014 1.650 1.660 1.560 1.580 1,947,032 -0.04(-2.47%)
Feb 26, 2014 1.610 1.700 1.580 1.620 6,371,274 +0.11(+7.28%)
Feb 25, 2014 1.410 1.510 1.380 1.510 6,222,672 +0.13(+9.42%)
Feb 24, 2014 1.350 1.420 1.340 1.380 2,796,979 +0.04(+2.99%)
Feb 21, 2014 1.290 1.340 1.270 1.340 1,308,064 +0.08(+6.35%)
Feb 20, 2014 1.290 1.290 1.240 1.260 1,089,215 -0.04(-3.08%)
Feb 19, 2014 1.340 1.340 1.290 1.300 1,410,389 -0.05(-3.70%)
Feb 18, 2014 1.350 1.360 1.320 1.350 891,584 +0.00(+0.00%)
Feb 14, 2014 1.360 1.350 1.350 1.350 653,500 +0.01(+0.75%)
Feb 13, 2014 1.370 1.370 1.330 1.340 609,681 -0.01(-0.74%)
Feb 12, 2014 1.310 1.370 1.300 1.350 1,329,815 +0.06(+4.65%)
Feb 11, 2014 1.290 1.320 1.280 1.290 715,100 -0.01(-0.77%)
Feb 10, 2014 1.330 1.350 1.290 1.300 761,765 -0.02(-1.52%)
Feb 07, 2014 1.280 1.330 1.280 1.320 893,853 +0.04(+3.13%)
Feb 06, 2014 1.270 1.310 1.260 1.280 548,153 +0.02(+1.59%)
Feb 05, 2014 1.220 1.300 1.220 1.260 1,118,683 +0.02(+1.61%)
Feb 04, 2014 1.270 1.280 1.220 1.240 1,863,425 -0.03(-2.36%)
Feb 03, 2014 1.370 1.395 1.270 1.270 1,723,759 -0.10(-7.30%)
Jan 31, 2014 1.410 1.410 1.370 1.370 718,518 -0.05(-3.52%)
Jan 30, 2014 1.390 1.430 1.360 1.420 1,406,259 +0.05(+3.65%)
Jan 29, 2014 1.400 1.410 1.360 1.370 699,496 -0.02(-1.44%)
Jan 28, 2014 1.350 1.400 1.340 1.390 1,106,195 +0.06(+4.51%)
Jan 27, 2014 1.330 1.360 1.290 1.330 1,774,195 +0.04(+3.10%)
Jan 24, 2014 1.330 1.360 1.290 1.290 2,741,486 -0.08(-5.84%)
Jan 23, 2014 1.400 1.420 1.350 1.370 1,352,814 -0.03(-2.14%)
Jan 22, 2014 1.400 1.460 1.340 1.400 3,330,953 +0.01(+0.72%)
Jan 21, 2014 1.330 1.450 1.330 1.390 3,844,543 +0.07(+5.30%)
Jan 17, 2014 1.300 1.320 1.320 1.320 1,303,800 +0.02(+1.54%)
Jan 16, 2014 1.320 1.350 1.300 1.300 1,584,951 +0.00(+0.00%)
Jan 15, 2014 1.230 1.330 1.220 1.300 2,791,726 +0.07(+5.69%)
Jan 14, 2014 1.210 1.250 1.210 1.230 2,034,861 +0.02(+1.65%)
Jan 13, 2014 1.200 1.230 1.190 1.210 1,083,017 +0.02(+1.68%)
Jan 10, 2014 1.190 1.210 1.180 1.190 775,459 +0.01(+0.85%)
Jan 09, 2014 1.220 1.220 1.170 1.180 981,549 -0.04(-3.28%)
Jan 08, 2014 1.170 1.220 1.170 1.220 817,058 +0.06(+5.17%)
Jan 07, 2014 1.170 1.180 1.160 1.160 724,433 +0.00(+0.00%)
Jan 06, 2014 1.180 1.180 1.160 1.160 656,082 -0.01(-0.85%)
Jan 03, 2014 1.180 1.200 1.160 1.170 800,020 -0.01(-0.85%)
Jan 02, 2014 1.220 1.230 1.180 1.180 699,811 -0.02(-1.67%)
Dec 31, 2013 1.240 1.200 1.200 1.200 881,600 -0.04(-3.23%)
Dec 30, 2013 1.220 1.260 1.220 1.240 1,144,082 +0.02(+1.64%)
Dec 27, 2013 1.200 1.220 1.160 1.220 1,672,387 -0.01(-0.81%)
Dec 26, 2013 1.180 1.240 1.170 1.230 2,385,231 +0.05(+4.24%)
Dec 24, 2013 1.180 1.190 1.170 1.180 521,923 +0.00(+0.00%)
Dec 23, 2013 1.140 1.180 1.140 1.180 747,737 +0.04(+3.51%)
Dec 20, 2013 1.150 1.160 1.140 1.140 808,871 -0.01(-0.87%)
Dec 19, 2013 1.150 1.180 1.140 1.150 845,886 -0.01(-0.86%)
Dec 18, 2013 1.170 1.170 1.140 1.160 434,786 +0.00(+0.00%)
Dec 17, 2013 1.140 1.160 1.120 1.160 935,954 +0.03(+2.65%)
Dec 16, 2013 1.130 1.140 1.120 1.130 673,919 +0.01(+0.89%)
Dec 13, 2013 1.130 1.130 1.120 1.120 399,307 -0.01(-0.88%)
Dec 12, 2013 1.140 1.140 1.110 1.130 936,902 +0.01(+0.89%)
Dec 11, 2013 1.150 1.150 1.110 1.120 932,520 -0.03(-2.61%)
Dec 10, 2013 1.090 1.160 1.080 1.150 1,189,299 +0.07(+6.48%)
Dec 09, 2013 1.120 1.130 1.080 1.080 902,670 -0.05(-4.42%)
Dec 06, 2013 1.090 1.130 1.090 1.130 414,245 +0.03(+2.73%)
Dec 05, 2013 1.110 1.110 1.090 1.100 241,266 +0.00(+0.00%)
Dec 04, 2013 1.080 1.100 1.070 1.100 498,357 +0.02(+1.85%)
Dec 03, 2013 1.090 1.100 1.070 1.080 652,089 -0.02(-1.82%)
Dec 02, 2013 1.130 1.160 1.100 1.100 719,670 -0.05(-4.35%)
Nov 29, 2013 1.150 1.160 1.140 1.150 234,872 +0.00(+0.00%)
Nov 27, 2013 1.180 1.180 1.150 1.150 443,144 +0.00(+0.00%)
Nov 26, 2013 1.170 1.180 1.150 1.150 1,160,055 -0.02(-1.71%)
Nov 25, 2013 1.160 1.190 1.150 1.170 1,014,953 +0.00(+0.00%)
Nov 22, 2013 1.100 1.180 1.100 1.170 1,425,587 +0.03(+2.63%)
Nov 21, 2013 1.090 1.140 1.080 1.140 770,834 +0.05(+4.59%)
Nov 20, 2013 1.080 1.130 1.080 1.090 1,372,478 +0.01(+0.93%)
Nov 19, 2013 1.070 1.090 1.070 1.080 286,824 +0.00(+0.00%)
Nov 18, 2013 1.090 1.090 1.080 1.080 221,572 -0.01(-0.92%)
Nov 15, 2013 1.080 1.100 1.080 1.090 342,660 +0.01(+0.93%)
Nov 14, 2013 1.090 1.120 1.070 1.080 1,628,230 +0.00(+0.00%)
Nov 12, 2013 1.090 1.090 1.070 1.080 422,850 -0.01(-0.92%)
Nov 11, 2013 1.090 1.100 1.080 1.090 235,988 -0.01(-0.91%)
Nov 08, 2013 1.090 1.100 1.080 1.100 415,530 +0.02(+1.85%)
Nov 07, 2013 1.100 1.100 1.080 1.080 548,356 -0.02(-1.82%)
Nov 06, 2013 1.080 1.100 1.070 1.100 668,640 +0.03(+2.80%)
Nov 05, 2013 1.090 1.090 1.060 1.070 829,695 +0.00(+0.00%)
Nov 04, 2013 1.070 1.090 1.050 1.070 544,070 +0.02(+1.90%)
Nov 01, 2013 1.080 1.090 1.050 1.050 706,678 -0.04(-3.67%)
Oct 31, 2013 1.100 1.100 1.080 1.090 475,961 +0.00(+0.00%)
Oct 30, 2013 1.100 1.100 1.070 1.090 931,540 +0.01(+0.93%)
Oct 29, 2013 1.080 1.120 1.070 1.080 670,319 +0.02(+1.89%)
Oct 28, 2013 1.100 1.100 1.060 1.060 614,911 -0.02(-1.85%)
Oct 25, 2013 1.050 1.090 1.040 1.080 946,559 +0.04(+3.85%)
Oct 24, 2013 1.040 1.060 1.030 1.040 455,119 +0.00(+0.00%)
Oct 23, 2013 1.010 1.040 1.010 1.040 495,850 +0.01(+0.97%)
Oct 22, 2013 1.020 1.060 1.000 1.030 895,844 +0.00(+0.00%)
Oct 21, 2013 1.040 1.050 0.9950 1.030 1,184,339 +0.03(+3.00%)
Oct 18, 2013 1.010 1.010 0.9900 1.000 855,973 -0.01(-0.99%)
Oct 17, 2013 1.010 1.030 1.000 1.010 613,132 +0.00(+0.00%)
Oct 16, 2013 1.010 1.020 0.9900 1.010 794,685 +0.00(+0.00%)
Oct 15, 2013 1.020 1.040 1.000 1.010 825,047 -0.02(-1.94%)
Oct 14, 2013 1.010 1.030 0.9883 1.030 535,262 +0.02(+1.98%)
Oct 11, 2013 1.020 1.020 0.9900 1.010 562,125 -0.01(-0.98%)
Oct 10, 2013 1.020 1.050 1.010 1.020 752,395 +0.00(+0.00%)
Oct 09, 2013 1.020 1.020 0.9700 1.020 1,439,898 +0.00(+0.00%)
Oct 08, 2013 1.050 1.050 1.010 1.020 1,125,748 -0.03(-2.86%)
Oct 07, 2013 1.070 1.090 1.040 1.050 1,815,731 -0.04(-3.67%)
Oct 04, 2013 1.110 1.120 1.070 1.090 1,426,269 -0.02(-1.80%)
Oct 03, 2013 1.150 1.150 1.105 1.110 510,517 -0.05(-4.31%)
Oct 02, 2013 1.100 1.160 1.090 1.160 1,264,395 +0.06(+5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.